Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.41	20.41	20.41	0	+0.72(+3.65%)
Dec 29, 2016	19.69	19.69	19.69	19.69	116	-0.37(-1.84%)
Dec 27, 2016		20.06	20.06	20.06	150	+0.18(+0.92%)
Dec 23, 2016		19.88	19.88	19.88	0	+0.16(+0.80%)
Dec 22, 2016	19.72	19.72	19.72	19.72	10,764	+0.77(+4.06%)
Dec 19, 2016		18.95	18.95	18.95	15,000	-0.05(-0.26%)
Dec 16, 2016	19.00	19.00	19.00	19.00	514	-0.85(-4.28%)
Dec 13, 2016		19.85	19.85	19.85	158	+0.40(+2.08%)
Dec 09, 2016		19.45	19.45	19.45	25,020	-0.33(-1.69%)
Dec 08, 2016	19.78	19.78	19.78	19.78	175	-0.02(-0.11%)
Dec 07, 2016	19.80	19.80	19.80	19.80	353	-0.14(-0.70%)
Dec 06, 2016	19.82	19.94	19.78	19.94	2,735	-0.15(-0.75%)
Dec 05, 2016	20.10	20.10	20.09	20.09	28,121	-0.40(-1.95%)
Dec 01, 2016		20.49	20.49	20.49	25	-0.42(-2.01%)
Nov 30, 2016	20.91	20.91	20.91	20.91	357	+0.03(+0.13%)
Nov 29, 2016	20.73	20.88	20.64	20.88	1,084	+0.55(+2.72%)
Nov 28, 2016	20.14	20.33	20.14	20.33	1,559	+0.60(+3.04%)
Nov 23, 2016		19.73	19.73	19.73	44	-0.12(-0.60%)
Nov 22, 2016	19.69	19.85	19.69	19.85	405	-0.21(-1.05%)
Nov 18, 2016		20.06	20.06	20.06	8	+0.06(+0.30%)
Nov 17, 2016	20.31	20.35	20.00	20.00	1,797	+0.09(+0.45%)
Nov 16, 2016	19.91	19.91	19.91	19.91	293	+0.30(+1.56%)
Nov 15, 2016	19.61	19.61	19.61	19.61	280	-0.61(-2.99%)
Nov 11, 2016		20.21	20.21	20.21	45	+0.81(+4.18%)
Nov 10, 2016	19.06	19.40	19.04	19.40	5,520	-0.80(-3.96%)
Nov 09, 2016	20.19	20.30	19.98	20.20	9,752	-1.18(-5.52%)
Nov 08, 2016	21.35	21.38	21.35	21.38	25,334	-0.60(-2.73%)
Nov 07, 2016	21.98	21.98	21.98	21.98	1,000	+0.33(+1.52%)
Nov 04, 2016	21.65	21.65	21.65	21.65	189	-0.45(-2.04%)
Nov 03, 2016	22.17	22.17	21.79	22.10	3,542	-0.79(-3.45%)
Oct 28, 2016		22.89	22.89	22.89	0	+0.13(+0.57%)
Oct 27, 2016	22.85	22.85	22.76	22.76	4,138	-0.48(-2.07%)
Oct 26, 2016	23.24	23.24	23.24	23.24	521	-0.41(-1.73%)
Oct 25, 2016	23.65	23.65	23.65	23.65	174	+0.47(+2.03%)
Oct 24, 2016	23.35	23.35	23.18	23.18	360	-0.02(-0.09%)
Oct 21, 2016	22.98	23.20	22.98	23.20	1,639	+0.32(+1.40%)
Oct 20, 2016	22.77	22.88	22.77	22.88	320	-0.42(-1.80%)
Oct 19, 2016	23.18	23.30	23.18	23.30	2,707	+0.55(+2.42%)
Oct 18, 2016	23.02	23.02	22.75	22.75	1,009	+0.17(+0.75%)
Oct 14, 2016		22.58	22.58	22.58	46	+0.28(+1.26%)
Oct 13, 2016	22.01	22.30	22.01	22.30	228	+0.30(+1.36%)
Oct 12, 2016	22.00	22.00	22.00	22.00	280	-0.60(-2.65%)
Oct 11, 2016	22.74	22.74	22.23	22.60	9,638	-0.61(-2.63%)
Oct 10, 2016	23.21	23.21	23.21	23.21	398	-0.49(-2.07%)
Oct 07, 2016	23.70	23.70	23.70	23.70	2,505	-0.65(-2.67%)
Oct 04, 2016		24.35	24.35	24.35	101	+0.38(+1.59%)
Oct 03, 2016	23.97	23.97	23.97	23.97	104	-0.05(-0.19%)
Sep 30, 2016	24.02	24.02	24.02	24.02	500	-0.09(-0.39%)
Sep 29, 2016	24.11	24.11	24.11	24.11	0	+0.00(+0.00%)
Sep 28, 2016	24.11	24.11	24.11	24.11	0	+0.00(+0.00%)
Sep 27, 2016	23.75	24.11	23.74	24.11	12,002	-0.24(-0.97%)
Sep 26, 2016	24.35	24.35	24.35	24.35	424	+0.34(+1.40%)
Sep 23, 2016	24.24	24.24	24.01	24.01	3,041	-0.24(-0.99%)
Sep 22, 2016	24.55	24.55	24.20	24.25	636	+0.00(+0.00%)
Sep 21, 2016	23.75	24.25	23.75	24.25	667	+0.16(+0.66%)
Sep 20, 2016	24.09	24.09	24.09	24.09	258	-0.02(-0.08%)
Sep 19, 2016	23.79	24.11	23.79	24.11	528	+1.19(+5.19%)
Sep 13, 2016		22.92	22.92	22.92	0	-0.58(-2.47%)
Sep 12, 2016	23.35	23.50	23.29	23.50	988	-0.05(-0.21%)
Sep 08, 2016		23.55	23.55	23.55	0	-0.05(-0.21%)
Sep 06, 2016		23.60	23.60	23.60	80	+0.05(+0.21%)
Sep 02, 2016		23.55	23.55	23.55	0	+0.37(+1.60%)
Sep 01, 2016	23.18	23.18	23.18	23.18	651	+0.20(+0.87%)
Aug 31, 2016	22.98	23.01	22.98	22.98	7,310	-0.20(-0.86%)
Aug 30, 2016	23.18	23.18	23.18	23.18	3,900	+0.28(+1.22%)
Aug 29, 2016	22.90	22.90	22.90	22.90	25,150	-0.38(-1.63%)
Aug 26, 2016	23.28	23.28	23.28	23.28	217	+0.28(+1.22%)
Aug 25, 2016	23.00	23.00	23.00	23.00	222	+0.22(+0.97%)
Aug 24, 2016	22.78	22.78	22.78	22.78	200	+0.07(+0.31%)
Aug 23, 2016	22.66	22.71	22.66	22.71	2,650	+0.61(+2.76%)
Aug 22, 2016	22.20	22.42	22.10	22.10	1,700	-0.45(-2.00%)
Aug 18, 2016		22.55	22.55	22.55	0	+0.00(+0.00%)
Aug 15, 2016		22.55	22.55	22.55	25,078	+0.39(+1.76%)
Aug 12, 2016	22.29	22.29	22.06	22.16	400	+0.14(+0.64%)
Aug 10, 2016		22.02	22.02	22.02	31	-0.01(-0.03%)
Aug 09, 2016	22.44	22.44	22.03	22.03	591	+0.13(+0.58%)
Aug 08, 2016	21.90	21.90	21.90	21.90	147	+0.12(+0.55%)
Aug 05, 2016	21.78	21.78	21.78	21.78	108	+0.78(+3.71%)
Aug 03, 2016		21.00	21.00	21.00	0	-0.34(-1.59%)
Aug 01, 2016		21.34	21.34	21.34	36	+0.25(+1.19%)
Jul 28, 2016		21.09	21.09	21.09	0	+0.03(+0.14%)
Jul 27, 2016	20.65	21.06	20.65	21.06	3,449	+0.83(+4.11%)
Jul 26, 2016	20.23	20.23	20.23	20.23	546	-0.07(-0.35%)
Jul 20, 2016		20.30	20.30	20.30	0	-0.01(-0.05%)
Jul 18, 2016		20.31	20.31	20.31	0	+0.41(+2.06%)
Jul 15, 2016	19.94	19.94	19.87	19.90	6,818	-0.10(-0.50%)
Jul 14, 2016	20.14	20.14	19.98	20.00	742	-0.04(-0.20%)
Jul 13, 2016	20.20	20.20	20.04	20.04	588	-0.01(-0.05%)
Jul 12, 2016	20.05	20.05	20.05	20.05	650	+0.35(+1.78%)
Jul 11, 2016	19.70	19.70	19.70	19.70	100	+1.10(+5.91%)
Jul 07, 2016		18.60	18.60	18.60	10,024	+0.10(+0.54%)
Jun 28, 2016		18.50	18.50	18.50	0	+0.30(+1.65%)
Jun 24, 2016		18.20	18.20	18.20	15,094	-2.30(-11.22%)
Jun 23, 2016	20.38	20.50	20.38	20.50	417	+1.07(+5.51%)
Jun 21, 2016		19.43	19.43	19.43	4	-1.15(-5.59%)
Jun 20, 2016	20.58	20.58	20.58	20.58	790	+0.23(+1.13%)
Jun 17, 2016	20.61	20.61	20.34	20.35	2,323	+0.60(+3.04%)
Jun 16, 2016	19.05	20.00	19.05	19.75	5,109	+1.15(+6.18%)
Jun 14, 2016		18.60	18.60	18.60	43	-0.54(-2.82%)
Jun 10, 2016		19.14	19.14	19.14	60	-1.36(-6.63%)
Jun 03, 2016		20.50	20.50	20.50	0	+0.31(+1.54%)
Jun 01, 2016		20.19	20.19	20.19	0	+0.12(+0.60%)
May 31, 2016	20.07	20.07	20.07	20.07	100	+0.33(+1.68%)
May 26, 2016		19.74	19.74	19.74	0	-0.03(-0.16%)
May 25, 2016	19.77	19.77	19.77	19.77	168	+0.15(+0.76%)
May 23, 2016		19.62	19.62	19.62	0	-0.05(-0.25%)
May 19, 2016		19.67	19.67	19.67	0	-0.10(-0.51%)
May 17, 2016		19.77	19.77	19.77	49	-0.23(-1.15%)
May 12, 2016		20.00	20.00	20.00	0	-0.39(-1.91%)
May 11, 2016	20.25	20.39	20.25	20.39	2,638	+0.36(+1.80%)
May 10, 2016	20.04	20.04	20.03	20.03	578	+0.11(+0.55%)
May 09, 2016	20.00	20.00	19.92	19.92	1,472	-0.03(-0.15%)
May 06, 2016	19.95	19.95	19.95	19.95	275	+0.00(+0.00%)
May 05, 2016	19.82	20.00	19.82	19.95	2,264	+0.82(+4.29%)
May 04, 2016	19.13	19.13	19.13	19.13	1,515	-0.07(-0.39%)
May 03, 2016	19.45	19.45	19.20	19.20	2,600	-0.30(-1.56%)
Apr 29, 2016		19.51	19.51	19.51	53	+0.48(+2.51%)
Apr 27, 2016		19.03	19.03	19.03	0	+0.05(+0.26%)
Apr 26, 2016	18.98	18.98	18.98	18.98	1,074	+0.13(+0.69%)
Apr 22, 2016		18.85	18.85	18.85	16	+0.35(+1.89%)
Apr 21, 2016	18.50	18.50	18.50	18.50	100	-0.33(-1.75%)
Apr 20, 2016	18.83	18.83	18.83	18.83	905	-0.62(-3.19%)
Apr 19, 2016	19.45	19.45	19.45	19.45	125	+0.53(+2.80%)
Apr 18, 2016	18.92	18.92	18.92	18.92	100	+0.36(+1.94%)
Apr 15, 2016	18.56	18.56	18.56	18.56	2,421	-0.22(-1.17%)
Apr 14, 2016	18.89	18.89	18.78	18.78	327	+0.04(+0.23%)
Apr 12, 2016		18.74	18.74	18.74	21,103	-0.13(-0.70%)
Apr 11, 2016	18.87	18.87	18.87	18.87	275	+0.26(+1.40%)
Apr 08, 2016	18.64	18.64	18.61	18.61	1,100	-0.14(-0.75%)
Apr 07, 2016	18.75	18.75	18.75	18.75	100	-0.49(-2.55%)
Apr 06, 2016	19.24	19.24	19.24	19.24	427	+0.33(+1.75%)
Apr 05, 2016	18.91	18.91	18.91	18.91	457	-0.43(-2.22%)
Apr 04, 2016	19.37	19.37	19.34	19.34	1,400	-0.63(-3.15%)
Mar 31, 2016		19.97	19.97	19.97	0	-0.08(-0.40%)
Mar 30, 2016	19.83	20.05	19.83	20.05	2,700	+0.70(+3.62%)
Mar 22, 2016		19.35	19.35	19.35	77	+0.22(+1.15%)
Mar 21, 2016	19.13	19.13	19.13	19.13	1,878	-0.36(-1.85%)
Mar 17, 2016		19.49	19.49	19.49	45,099	+0.55(+2.90%)
Mar 16, 2016	18.90	18.94	18.90	18.94	938	+0.18(+0.96%)
Mar 14, 2016		18.76	18.76	18.76	17	+0.36(+1.96%)
Mar 10, 2016		18.40	18.40	18.40	0	+0.41(+2.28%)
Mar 08, 2016		17.99	17.99	17.99	71	-0.84(-4.46%)
Mar 07, 2016	18.83	18.83	18.83	18.83	255	+0.41(+2.23%)
Mar 04, 2016	18.42	18.42	18.42	18.42	127	-0.59(-3.10%)
Mar 03, 2016	18.96	19.08	18.96	19.01	3,299	+0.00(+0.00%)
Mar 02, 2016	19.03	19.03	19.01	19.01	3,433	-0.40(-2.06%)
Mar 01, 2016	19.15	19.55	19.15	19.41	30,528	+0.65(+3.46%)
Feb 29, 2016	18.75	18.76	18.75	18.76	8,285	+0.46(+2.51%)
Feb 26, 2016	18.53	18.53	18.30	18.30	3,500	+0.30(+1.67%)
Feb 25, 2016	17.75	18.38	17.75	18.00	3,803	+0.50(+2.86%)
Feb 19, 2016		17.50	17.50	17.50	13	-0.50(-2.78%)
Feb 18, 2016	18.00	18.00	18.00	18.00	1,125	-0.15(-0.83%)
Feb 17, 2016	18.15	18.15	18.15	18.15	5,085	+0.71(+4.07%)
Feb 12, 2016		17.44	17.44	17.44	174	+0.00(+0.00%)
Feb 11, 2016	17.95	17.95	17.44	17.44	4,796	-0.49(-2.73%)
Feb 10, 2016	18.28	18.28	17.93	17.93	8,996	-0.47(-2.55%)
Feb 09, 2016	18.95	19.03	18.40	18.40	10,942	+1.03(+5.93%)
Feb 08, 2016	17.50	17.61	17.37	17.37	10,777	-1.25(-6.71%)
Feb 05, 2016	18.78	18.78	18.62	18.62	4,002	-0.19(-1.01%)
Feb 04, 2016	18.81	18.81	18.81	18.81	5,000	+0.26(+1.40%)
Feb 03, 2016	18.62	18.71	18.55	18.55	5,593	+0.61(+3.40%)
Feb 02, 2016	18.03	18.09	17.94	17.94	5,362	-0.48(-2.61%)
Feb 01, 2016	18.49	18.49	18.30	18.42	5,807	-0.58(-3.05%)
Jan 29, 2016	18.86	19.11	18.40	19.00	7,417	+3.31(+21.10%)
Jan 28, 2016	15.96	16.14	15.69	15.69	426	-0.45(-2.79%)
Jan 25, 2016		16.14	16.14	16.14	25	-0.08(-0.49%)
Jan 22, 2016	16.28	16.28	16.22	16.22	4,612	+1.42(+9.59%)
Jan 21, 2016	14.86	14.86	14.80	14.80	300	-0.54(-3.52%)
Jan 20, 2016	15.84	15.84	15.34	15.34	1,625	-0.77(-4.78%)
Jan 19, 2016	16.11	16.11	16.11	16.11	185	+1.25(+8.41%)
Jan 15, 2016		14.86	14.86	14.86	0	-1.19(-7.41%)
Jan 14, 2016	16.05	16.05	16.05	16.05	316	-0.46(-2.79%)
Jan 13, 2016	16.51	16.51	16.51	16.51	130	-0.02(-0.13%)
Jan 11, 2016		16.53	16.53	16.53	35	-0.44(-2.58%)
Jan 08, 2016	16.97	16.97	16.97	16.97	250	+0.03(+0.18%)
Jan 06, 2016		16.94	16.94	16.94	93	-0.59(-3.37%)
Jan 05, 2016	17.10	17.53	17.10	17.53	900	+0.08(+0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.